Deutsche Märkte geschlossen

iShares 20+ Year Treasury Bond ETF (TLT)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
94,47+0,59 (+0,62%)
Börsenschluss: 04:00PM EST
94,50 +0,03 (+0,03%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240628C000600002024-01-03 11:02AM EST60.0038.0034.2037.850.00--6566.21%
TLT240628C000650002024-01-12 9:45AM EST65.0032.3027.0031.150.00-15358.37%
TLT240628C000700002024-02-28 3:55PM EST70.0023.7424.8525.050.00-11,01636.79%
TLT240628C000750002024-01-24 3:28PM EST75.0018.8519.1519.300.00-2470.00%
TLT240628C000800002024-02-28 10:17AM EST80.0013.7215.1515.350.00-115326.37%
TLT240628C000850002024-02-29 3:51PM EST85.009.9010.5010.650.00-238521.53%
TLT240628C000880002024-03-01 11:26AM EST88.007.697.908.05+0.83+12.10%113919.40%
TLT240628C000890002024-03-01 9:50AM EST89.006.107.107.25+0.20+3.39%219618.86%
TLT240628C000900002024-03-01 3:05PM EST90.006.456.356.50+1.03+19.00%433218.46%
TLT240628C000910002024-02-27 2:49PM EST91.004.505.655.750.00-47017.89%
TLT240628C000920002024-02-29 10:06AM EST92.004.704.955.050.00-320917.42%
TLT240628C000930002024-02-29 11:20AM EST93.004.054.354.450.00-1314417.25%
TLT240628C000940002024-03-01 11:00AM EST94.003.803.753.85+0.32+9.20%223516.89%
TLT240628C000950002024-03-01 11:00AM EST95.003.283.253.35+0.33+11.19%1167416.80%
TLT240628C000960002024-03-01 3:53PM EST96.002.802.782.83+0.16+6.06%1329916.39%
TLT240628C000970002024-03-01 1:28PM EST97.002.302.352.41+0.10+4.55%5123916.26%
TLT240628C000980002024-03-01 11:04AM EST98.002.001.982.03+0.47+30.72%8032416.11%
TLT240628C000990002024-03-01 1:48PM EST99.001.621.661.71+0.07+4.52%620816.05%
TLT240628C001000002024-03-01 12:00PM EST100.001.391.391.43+0.11+8.59%1212,18615.99%
TLT240628C001010002024-02-29 2:51PM EST101.001.071.151.19+0.03+2.88%223015.96%
TLT240628C001020002024-02-29 2:38PM EST102.000.860.950.990.00-1527515.97%
TLT240628C001030002024-02-29 3:27PM EST103.000.720.790.830.00-3016116.07%
TLT240628C001040002024-03-01 11:14AM EST104.000.680.670.70+0.08+13.33%256916.20%
TLT240628C001050002024-03-01 10:22AM EST105.000.560.560.59+0.06+12.00%1351,11416.35%
TLT240628C001060002024-02-28 3:32PM EST106.000.390.480.500.00-121316.53%
TLT240628C001070002024-02-29 12:57PM EST107.000.380.410.440.00-17316.87%
TLT240628C001080002024-03-01 2:11PM EST108.000.360.350.37+0.04+12.50%1517416.99%
TLT240628C001090002024-02-27 2:41PM EST109.000.210.310.340.00-127417.51%
TLT240628C001100002024-02-29 9:59AM EST110.000.240.270.300.00-12,85517.80%
TLT240628C001110002024-02-21 10:29AM EST111.000.200.240.270.00-212118.16%
TLT240628C001120002024-03-01 11:11AM EST112.000.200.210.25+0.02+11.11%216,96518.65%
TLT240628C001130002024-02-13 12:47PM EST113.000.210.190.230.00-62719.07%
TLT240628C001140002024-03-01 10:44AM EST114.000.160.170.21+0.03+23.08%13219.43%
TLT240628C001150002024-02-29 9:51AM EST115.000.140.150.190.00-153919.78%
TLT240628C001160002024-02-14 2:23PM EST116.000.150.140.170.00-14620.07%
TLT240628C001170002024-01-05 12:50PM EST117.000.440.240.290.00-5815922.95%
TLT240628C001180002024-02-23 3:40PM EST118.000.140.110.140.00-21,19820.66%
TLT240628C001200002024-02-26 12:44PM EST120.000.080.090.120.00-11,05521.39%
TLT240628C001250002024-02-23 1:30PM EST125.000.090.060.100.00-1797323.68%
TLT240628C001300002024-03-01 12:54PM EST130.000.050.040.08+0.01+25.00%61,37625.59%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
TLT240628P000600002023-11-03 11:00AM EST60.000.210.000.250.00-1243.75%
TLT240628P000650002024-01-10 10:16AM EST65.000.050.010.060.00-15029.59%
TLT240628P000700002024-02-29 10:49AM EST70.000.040.030.060.00-210024.32%
TLT240628P000750002024-02-22 10:49AM EST75.000.130.070.100.00-117620.95%
TLT240628P000800002024-02-28 11:35AM EST80.000.250.150.190.00-40060317.92%
TLT240628P000850002024-03-01 2:11PM EST85.000.430.410.44-0.07-14.00%21,21215.45%
TLT240628P000880002024-03-01 2:11PM EST88.000.830.780.81-0.10-10.75%1323114.50%
TLT240628P000890002024-03-01 11:15AM EST89.001.040.961.00-0.37-26.24%164914.27%
TLT240628P000900002024-03-01 12:44PM EST90.001.311.191.23-0.08-5.76%1563514.06%
TLT240628P000910002024-02-29 12:18PM EST91.001.701.461.500.00-2812813.86%
TLT240628P000920002024-03-01 1:39PM EST92.001.851.781.83-0.21-10.19%722413.72%
TLT240628P000930002024-03-01 9:56AM EST93.002.792.112.19+0.32+12.96%130413.49%
TLT240628P000940002024-03-01 10:06AM EST94.003.042.572.62+0.06+2.01%141513.34%
TLT240628P000950002024-03-01 3:54PM EST95.003.083.003.10-0.35-10.20%71,11413.17%
TLT240628P000960002024-02-21 12:41PM EST96.005.103.553.650.00-27213.06%
TLT240628P000970002024-02-27 11:34AM EST97.005.034.104.250.00-216212.93%
TLT240628P000980002024-02-28 2:04PM EST98.005.884.754.900.00-36412.78%
TLT240628P000990002024-02-29 10:41AM EST99.005.955.455.600.00-121912.62%
TLT240628P001000002024-02-28 3:57PM EST100.007.186.206.350.00-525912.45%
TLT240628P001010002024-02-13 3:46PM EST101.009.066.957.150.00-11812.33%
TLT240628P001020002024-02-02 11:03AM EST102.007.207.807.950.00-12211.87%
TLT240628P001030002024-02-01 9:30AM EST103.006.808.708.850.00-42611.94%
TLT240628P001040002024-01-16 10:04AM EST104.009.1511.0011.150.00-102222.29%
TLT240628P001050002024-02-27 11:27AM EST105.0011.7910.5010.650.00-62811.13%
TLT240628P001060002024-01-09 12:37PM EST106.0010.0412.0512.200.00-11118.04%
TLT240628P001070002023-10-26 12:21PM EST107.0022.8417.3017.600.00-10044.50%
TLT240628P001080002023-08-03 10:09AM EST108.0013.5713.1013.400.00--100.00%
TLT240628P001090002023-12-19 10:21AM EST109.0010.5515.2015.400.00--122.62%
TLT240628P001100002024-02-21 2:45PM EST110.0018.0715.5015.600.00-81813.62%
TLT240628P001120002024-02-05 10:27AM EST112.0017.6517.5017.600.00--014.94%
TLT240628P001150002024-02-05 10:28AM EST115.0020.6520.5020.600.00-1016.85%
TLT240628P001180002024-02-22 10:35AM EST118.0025.4523.5023.600.00-1118.65%
TLT240628P001200002024-02-05 10:46AM EST120.0025.8525.5025.600.00-1019.83%
TLT240628P001250002023-08-01 12:08PM EST125.0026.9128.4528.650.00-400.00%
TLT240628P001300002023-07-18 9:16AM EST130.0028.1035.1038.200.00-5054.46%